Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.05
-0.05 (-0.18%)
Apr 17, 2025, 2:40 PM EDT - Market open
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 25.04 | -0.22% | 1,369 |
| Apr 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.33% | 516 |
| Apr 15, 2025 | 24.96 | 25.05 | 24.96 | 25.01 | 25.01 | 0.18% | 1,260 |
| Apr 14, 2025 | 24.94 | 25.00 | 24.94 | 24.97 | 24.97 | 0.55% | 275 |
| Apr 11, 2025 | 24.68 | 24.83 | 24.66 | 24.83 | 24.83 | -0.12% | 594 |
| Apr 10, 2025 | 24.97 | 24.97 | 24.86 | 24.86 | 24.86 | -0.88% | 2,342 |
| Apr 9, 2025 | 24.85 | 25.08 | 24.83 | 25.08 | 25.08 | 0.24% | 35,407 |
| Apr 8, 2025 | 25.07 | 25.22 | 25.02 | 25.02 | 25.02 | -1.12% | 5,340 |
| Apr 7, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | -1.07% | 3,273 |
| Apr 4, 2025 | 25.62 | 25.70 | 25.58 | 25.58 | 25.58 | 0.21% | 1,108 |
| Apr 3, 2025 | 25.52 | 25.90 | 25.52 | 25.53 | 25.53 | 0.57% | 174,377 |
| Apr 2, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | -0.09% | 304 |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.25% | 139 |
| Mar 31, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.28% | 188 |
| Mar 28, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.14% | 429 |
| Mar 27, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.12 | -0.06% | 1,134 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.14 | -0.30% | 425 |
| Mar 25, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.21 | 0.10% | 1,453 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | -0.43% | 148 |
| Mar 21, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.30 | -0.12% | 222 |
| Mar 20, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.33 | 0.08% | 904 |
| Mar 19, 2025 | 25.34 | 25.42 | 25.34 | 25.42 | 25.31 | 0.24% | 423 |
| Mar 18, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.25 | 0.14% | 595 |
| Mar 17, 2025 | 25.33 | 25.34 | 25.33 | 25.33 | 25.21 | 0.08% | 1,388 |
| Mar 14, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.19 | -0.12% | 1,122 |
| Mar 13, 2025 | 25.24 | 25.34 | 25.24 | 25.34 | 25.22 | 0.30% | 100 |
| Mar 12, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.15 | -0.28% | 465 |
| Mar 11, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.22 | -0.40% | 3,415 |
| Mar 10, 2025 | 25.40 | 25.46 | 25.39 | 25.43 | 25.32 | 0.49% | 3,090 |
| Mar 7, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.20 | -0.04% | 2,869 |
| Mar 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.21 | -0.10% | 1,444 |
| Mar 5, 2025 | 25.34 | 25.35 | 25.32 | 25.35 | 25.23 | -0.46% | 1,367 |
| Mar 4, 2025 | 25.48 | 25.52 | 25.45 | 25.46 | 25.35 | -0.15% | 2,825 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | 0.21% | 410 |
| Feb 28, 2025 | 25.38 | 25.45 | 25.38 | 25.45 | 25.34 | 0.50% | 1,301 |
| Feb 27, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.21 | -0.55% | 88,780 |
| Feb 26, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.27 | 0.28% | 11,761 |
| Feb 25, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.20 | 0.55% | 118 |
| Feb 24, 2025 | 25.23 | 25.27 | 25.22 | 25.25 | 25.07 | 0.23% | 1,828 |
| Feb 21, 2025 | 25.21 | 25.22 | 25.19 | 25.19 | 25.01 | 0.49% | 7,244 |
| Feb 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.18% | 2,504 |
| Feb 19, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 24.84 | 0.08% | 2,504 |
| Feb 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.82 | -0.44% | 30 |
| Feb 14, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.93 | 0.40% | 400 |
| Feb 13, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | 0.70% | 82 |
| Feb 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.66 | -0.58% | 82 |
| Feb 11, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | -0.20% | 995 |
| Feb 10, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 24.85 | -0.08% | 116 |
| Feb 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | -0.32% | 2 |
| Feb 6, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.95 | -0.14% | 996 |